Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EPMT.JK stock page

Enseval Putra Megatrading Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-012,360.002,360.002,360.002,360.002,360.000
2026-04-302,370.002,380.002,330.002,360.002,360.00110,000
2026-04-292,360.002,380.002,350.002,370.002,370.00215,900
2026-04-282,350.002,380.002,350.002,360.002,360.0016,800
2026-04-272,360.002,390.002,350.002,350.002,350.00217,200
2026-04-242,360.002,360.002,340.002,360.002,360.0042,000
2026-04-232,360.002,400.002,350.002,360.002,360.00229,500
2026-04-222,370.002,390.002,340.002,360.002,360.0039,600
2026-04-212,360.002,360.002,330.002,350.002,350.0035,100
2026-04-202,370.002,380.002,330.002,360.002,360.0057,300
2026-04-172,370.002,370.002,340.002,350.002,350.003,000
2026-04-162,350.002,370.002,330.002,340.002,340.0094,200
2026-04-152,350.002,370.002,320.002,350.002,350.0099,000
2026-04-142,360.002,390.002,340.002,370.002,370.0017,200
2026-04-132,340.002,360.002,320.002,360.002,360.0084,700
2026-04-102,320.002,340.002,310.002,340.002,340.0096,800
2026-04-092,320.002,330.002,310.002,320.002,320.0071,500
2026-04-082,320.002,360.002,310.002,320.002,320.00131,800
2026-04-072,320.002,330.002,300.002,330.002,330.008,700
2026-04-062,320.002,330.002,310.002,320.002,320.0011,900
2026-04-022,330.002,350.002,300.002,320.002,320.00114,000
2026-04-012,320.002,350.002,320.002,330.002,330.006,500
2026-03-312,340.002,360.002,300.002,320.002,320.0057,400
2026-03-302,330.002,330.002,310.002,320.002,320.006,300
2026-03-272,320.002,370.002,300.002,340.002,340.0016,900
2026-03-262,320.002,330.002,310.002,320.002,320.0010,100
2026-03-252,320.002,330.002,230.002,320.002,320.0054,800
2026-03-172,340.002,350.002,300.002,330.002,330.0017,400
2026-03-162,320.002,380.002,280.002,340.002,340.0017,200
2026-03-132,330.002,330.002,280.002,300.002,300.009,600
2026-03-122,330.002,330.002,290.002,330.002,330.0021,300
2026-03-112,360.002,360.002,310.002,330.002,330.0016,000
2026-03-102,300.002,310.002,290.002,310.002,310.0010,800
2026-03-092,330.002,350.002,280.002,280.002,280.0031,700
2026-03-062,300.002,340.002,300.002,330.002,330.0010,700
2026-03-052,320.002,340.002,320.002,330.002,330.0036,200
2026-03-042,360.002,360.002,280.002,320.002,320.0018,200
2026-03-032,320.002,350.002,300.002,330.002,330.0015,600
2026-03-022,350.002,350.002,300.002,320.002,320.0011,300
2026-02-272,310.002,350.002,300.002,350.002,350.0026,800
2026-02-262,320.002,330.002,300.002,310.002,310.0018,500
2026-02-252,310.002,320.002,310.002,320.002,320.0011,300
2026-02-242,300.002,320.002,300.002,310.002,310.0012,000
2026-02-232,290.002,300.002,290.002,300.002,300.0054,500
2026-02-202,300.002,300.002,290.002,300.002,300.0012,800
2026-02-192,300.002,310.002,290.002,300.002,300.0040,900
2026-02-182,310.002,310.002,290.002,300.002,300.0096,000
2026-02-132,310.002,310.002,290.002,290.002,290.0043,700
2026-02-122,310.002,310.002,290.002,300.002,300.0024,300
2026-02-112,310.002,310.002,270.002,310.002,310.0032,000
2026-02-102,310.002,310.002,290.002,290.002,290.0030,800
2026-02-092,310.002,310.002,300.002,300.002,300.005,500
2026-02-062,300.002,300.002,280.002,300.002,300.0015,100
2026-02-052,310.002,310.002,250.002,310.002,310.0014,500
2026-02-042,310.002,310.002,300.002,300.002,300.009,700
2026-02-032,290.002,310.002,290.002,310.002,310.0016,700
2026-02-022,310.002,310.002,270.002,300.002,300.0076,600
2026-01-302,310.002,330.002,280.002,310.002,310.0055,100
2026-01-292,300.002,300.002,230.002,290.002,290.0054,600
2026-01-282,320.002,340.002,270.002,290.002,290.0077,300
← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-06-03179.0000 IDR
2024-05-27166.0000 IDR
2023-05-11205.0000 IDR
2022-05-27205.0000 IDR
2021-06-02200.0000 IDR
2020-05-1590.0000 IDR
2019-05-2890.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.